Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00085000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 29.10 | 22.20 | 24.55 | 0.00 | - | 6 | 56 | 81.25% |
| XOM240628C00085000 | 2024-06-05 10:36AM EDT | 2024-06-28 | 27.15 | 23.20 | 24.65 | 0.00 | - | 3 | 5 | 93.95% |
| XOM240705C00085000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 32.21 | 23.30 | 24.75 | 0.00 | - | 2 | 2 | 77.69% |
| XOM240712C00085000 | 2024-06-06 2:19PM EDT | 2024-07-12 | 29.00 | 23.35 | 23.90 | 0.00 | - | - | 1 | 54.10% |
| XOM240719C00085000 | 2024-06-17 11:23AM EDT | 2024-07-19 | 24.50 | 23.55 | 24.85 | -3.05 | -11.07% | 2 | 11 | 62.65% |
| XOM240920C00085000 | 2024-05-13 10:11AM EDT | 2024-09-20 | 33.45 | 25.65 | 28.10 | 0.00 | - | 82 | 381 | 59.44% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 95.76% |
| XOM241220C00085000 | 2024-06-14 3:21PM EDT | 2024-12-20 | 25.41 | 23.55 | 27.00 | 0.00 | - | 3 | 247 | 43.21% |
| XOM250117C00085000 | 2024-06-13 11:38AM EDT | 2025-01-17 | 27.03 | 24.75 | 25.35 | 0.00 | - | 2 | 588 | 31.93% |
| XOM250321C00085000 | 2024-06-13 3:57PM EDT | 2025-03-21 | 27.48 | 25.20 | 26.80 | 0.00 | - | 5 | 69 | 34.60% |
| XOM250620C00085000 | 2024-06-17 1:31PM EDT | 2025-06-20 | 27.34 | 25.45 | 27.75 | +0.59 | +2.21% | 2 | 757 | 33.37% |
| XOM251219C00085000 | 2024-06-06 2:29PM EDT | 2025-12-19 | 32.60 | 26.25 | 29.10 | 0.00 | - | 50 | 386 | 30.98% |
| XOM260116C00085000 | 2024-06-12 2:55PM EDT | 2026-01-16 | 29.70 | 26.60 | 29.05 | 0.00 | - | 33 | 1,080 | 30.08% |
| XOM261218C00085000 | 2024-06-12 2:40PM EDT | 2026-12-18 | 31.66 | 27.95 | 30.50 | 0.00 | - | 34 | 389 | 26.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00085000 | 2024-06-14 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 3,777 | 78.13% |
| XOM240628P00085000 | 2024-06-17 10:34AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 15 | 50.00% |
| XOM240719P00085000 | 2024-05-30 2:25PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.08 | 0.00 | - | 17 | 989 | 39.06% |
| XOM240816P00085000 | 2024-06-17 3:45PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.22 | -0.02 | -14.29% | 1 | 2 | 34.08% |
| XOM240920P00085000 | 2024-06-17 2:22PM EDT | 2024-09-20 | 0.21 | 0.12 | 0.25 | +0.01 | +5.00% | 3 | 1,552 | 27.83% |
| XOM241018P00085000 | 2024-06-13 3:45PM EDT | 2024-10-18 | 0.33 | 0.22 | 0.42 | 0.00 | - | 10 | 832 | 27.30% |
| XOM241220P00085000 | 2024-06-17 10:29AM EDT | 2024-12-20 | 0.75 | 0.70 | 0.90 | +0.14 | +22.95% | 2 | 580 | 26.82% |
| XOM250117P00085000 | 2024-06-17 12:34PM EDT | 2025-01-17 | 0.80 | 0.84 | 1.06 | -0.04 | -4.76% | 2 | 11,915 | 26.18% |
| XOM250321P00085000 | 2024-05-31 10:48AM EDT | 2025-03-21 | 0.94 | 1.26 | 1.44 | 0.00 | - | 1 | 30 | 25.26% |
| XOM250620P00085000 | 2024-06-17 3:34PM EDT | 2025-06-20 | 1.95 | 1.91 | 2.13 | +0.60 | +44.44% | 50 | 1,709 | 24.99% |
| XOM251219P00085000 | 2024-06-06 3:27PM EDT | 2025-12-19 | 2.60 | 2.90 | 3.55 | 0.00 | - | 10 | 307 | 24.93% |
| XOM260116P00085000 | 2024-06-12 12:18PM EDT | 2026-01-16 | 3.05 | 3.30 | 3.80 | 0.00 | - | 98 | 522 | 25.03% |
| XOM261218P00085000 | 2024-06-14 10:21AM EDT | 2026-12-18 | 5.35 | 4.75 | 6.10 | 0.00 | - | 31 | 153 | 24.81% |
© 2024 Yahoo. All rights reserved.